Cheffelo AB (publ) (STO:CHEF)
Sweden
· Delayed Price · Currency is SEK 82.00
-0.90 (-1.09%)
Dec 5, 2025, 5:29 PM CET
Cheffelo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.10 | 83.50 | 81.10 | 82.00 | 82.00 | -1.09% | 37,537 |
| Dec 4, 2025 | 83.20 | 83.50 | 81.70 | 82.90 | 82.90 | -0.24% | 22,119 |
| Dec 3, 2025 | 84.50 | 84.50 | 82.10 | 83.10 | 83.10 | -0.95% | 34,956 |
| Dec 2, 2025 | 82.70 | 84.50 | 82.20 | 83.90 | 83.90 | 1.57% | 27,544 |
| Dec 1, 2025 | 82.40 | 83.00 | 81.10 | 82.60 | 82.60 | -0.48% | 25,798 |
| Nov 28, 2025 | 82.90 | 83.80 | 81.80 | 83.00 | 83.00 | - | 36,199 |
| Nov 27, 2025 | 83.00 | 84.70 | 81.70 | 83.00 | 83.00 | - | 46,453 |
| Nov 26, 2025 | 82.40 | 83.90 | 82.00 | 83.00 | 83.00 | 0.85% | 24,628 |
| Nov 25, 2025 | 82.50 | 83.30 | 80.50 | 82.30 | 82.30 | 0.12% | 24,079 |
| Nov 24, 2025 | 81.90 | 83.60 | 81.00 | 82.20 | 82.20 | -0.48% | 36,855 |
| Nov 21, 2025 | 82.00 | 83.00 | 80.00 | 82.60 | 82.60 | -0.48% | 42,240 |
| Nov 20, 2025 | 85.60 | 86.90 | 82.00 | 83.00 | 83.00 | -2.35% | 49,641 |
| Nov 19, 2025 | 85.80 | 85.90 | 83.60 | 85.00 | 85.00 | -1.16% | 27,779 |
| Nov 18, 2025 | 87.20 | 90.00 | 84.60 | 86.00 | 86.00 | -1.71% | 70,593 |
| Nov 17, 2025 | 85.40 | 87.70 | 84.50 | 87.50 | 87.50 | 2.46% | 55,896 |
| Nov 14, 2025 | 83.90 | 86.00 | 82.20 | 85.40 | 85.40 | 1.79% | 44,378 |
| Nov 13, 2025 | 81.80 | 84.40 | 81.50 | 83.90 | 83.90 | 1.33% | 50,892 |
| Nov 12, 2025 | 81.80 | 83.40 | 80.50 | 82.80 | 82.80 | 1.22% | 32,894 |
| Nov 11, 2025 | 84.90 | 84.90 | 80.80 | 81.80 | 81.80 | -2.85% | 55,779 |
| Nov 10, 2025 | 85.00 | 85.00 | 81.00 | 84.20 | 84.20 | -1.29% | 96,634 |
| Nov 7, 2025 | 81.60 | 86.00 | 80.60 | 85.30 | 85.30 | 4.41% | 138,180 |
| Nov 6, 2025 | 76.80 | 82.00 | 76.80 | 81.70 | 81.70 | 7.50% | 114,137 |
| Nov 5, 2025 | 85.30 | 85.30 | 72.20 | 76.00 | 76.00 | -11.21% | 383,496 |
| Nov 4, 2025 | 85.70 | 87.80 | 85.50 | 85.60 | 85.60 | -0.47% | 85,987 |
| Nov 3, 2025 | 85.00 | 87.00 | 82.60 | 86.00 | 86.00 | 1.42% | 71,766 |
| Oct 31, 2025 | 82.70 | 85.00 | 82.00 | 84.80 | 84.80 | 2.42% | 42,368 |
| Oct 30, 2025 | 83.60 | 85.00 | 81.60 | 82.80 | 82.80 | -1.78% | 39,426 |
| Oct 29, 2025 | 83.00 | 85.00 | 82.50 | 84.30 | 84.30 | 1.93% | 25,824 |
| Oct 28, 2025 | 84.50 | 84.50 | 82.00 | 82.70 | 82.70 | -2.01% | 31,174 |
| Oct 27, 2025 | 83.90 | 86.60 | 83.00 | 84.40 | 84.40 | 0.96% | 48,994 |
| Oct 24, 2025 | 80.90 | 83.60 | 80.40 | 83.60 | 83.60 | 3.98% | 43,963 |
| Oct 23, 2025 | 80.70 | 84.00 | 79.20 | 80.40 | 80.40 | 1.13% | 78,139 |
| Oct 22, 2025 | 78.90 | 80.80 | 77.20 | 79.50 | 79.50 | - | 32,600 |
| Oct 21, 2025 | 80.90 | 81.90 | 78.90 | 79.50 | 79.50 | -1.24% | 20,959 |
| Oct 20, 2025 | 78.90 | 81.80 | 78.50 | 80.50 | 80.50 | 0.88% | 38,247 |
| Oct 17, 2025 | 80.50 | 81.00 | 78.50 | 79.80 | 79.80 | -0.75% | 51,702 |
| Oct 16, 2025 | 82.60 | 82.60 | 78.70 | 80.40 | 80.40 | -1.83% | 42,432 |
| Oct 15, 2025 | 81.90 | 83.10 | 80.50 | 81.90 | 81.90 | 0.49% | 46,630 |
| Oct 14, 2025 | 77.60 | 82.40 | 77.60 | 81.50 | 81.50 | 5.84% | 98,596 |
| Oct 13, 2025 | 75.90 | 79.20 | 75.90 | 77.00 | 77.00 | -0.26% | 62,845 |
| Oct 10, 2025 | 78.00 | 80.00 | 76.30 | 77.20 | 77.20 | 13.36% | 197,796 |
| Oct 9, 2025 | 68.90 | 69.00 | 66.60 | 68.10 | 68.10 | -0.29% | 19,222 |
| Oct 8, 2025 | 66.00 | 68.90 | 65.80 | 68.30 | 68.30 | 3.96% | 29,155 |
| Oct 7, 2025 | 68.00 | 68.60 | 65.60 | 65.70 | 65.70 | -3.24% | 36,773 |
| Oct 6, 2025 | 69.00 | 69.00 | 66.00 | 67.90 | 67.90 | -1.45% | 60,995 |
| Oct 3, 2025 | 67.80 | 69.70 | 67.40 | 68.90 | 68.90 | 1.47% | 17,576 |
| Oct 2, 2025 | 67.70 | 69.80 | 67.30 | 67.90 | 67.90 | 0.15% | 23,723 |
| Oct 1, 2025 | 70.00 | 70.40 | 67.30 | 67.80 | 67.80 | -3.14% | 42,422 |
| Sep 30, 2025 | 66.60 | 71.00 | 65.60 | 70.00 | 70.00 | 5.26% | 53,406 |
| Sep 29, 2025 | 67.00 | 67.70 | 65.10 | 66.50 | 66.50 | -1.04% | 60,466 |
| Sep 26, 2025 | 68.40 | 69.00 | 65.40 | 67.20 | 67.20 | -1.32% | 75,997 |
| Sep 25, 2025 | 63.90 | 68.10 | 62.80 | 68.10 | 68.10 | 6.41% | 108,742 |
| Sep 24, 2025 | 60.10 | 64.70 | 60.10 | 64.00 | 64.00 | 15.52% | 299,946 |
| Sep 23, 2025 | 55.70 | 56.00 | 54.70 | 55.40 | 55.40 | -1.07% | 24,629 |
| Sep 22, 2025 | 56.10 | 56.10 | 54.50 | 56.00 | 56.00 | -0.18% | 26,693 |
| Sep 19, 2025 | 56.70 | 58.00 | 55.70 | 56.10 | 56.10 | - | 40,189 |
| Sep 18, 2025 | 55.60 | 56.90 | 54.90 | 56.10 | 56.10 | 0.90% | 29,603 |
| Sep 17, 2025 | 55.20 | 56.40 | 55.20 | 55.60 | 55.60 | 0.91% | 23,692 |
| Sep 16, 2025 | 55.10 | 56.00 | 54.40 | 55.10 | 55.10 | - | 18,478 |
| Sep 15, 2025 | 55.70 | 56.50 | 55.00 | 55.10 | 55.10 | -1.08% | 15,863 |
| Sep 12, 2025 | 55.30 | 55.70 | 54.40 | 55.70 | 55.70 | 0.54% | 53,963 |
| Sep 11, 2025 | 56.50 | 57.00 | 54.60 | 55.40 | 55.40 | -1.95% | 33,239 |
| Sep 10, 2025 | 57.40 | 58.10 | 56.30 | 56.50 | 56.50 | -1.22% | 41,578 |
| Sep 9, 2025 | 56.50 | 58.40 | 56.50 | 57.20 | 57.20 | 2.51% | 53,550 |
| Sep 8, 2025 | 56.90 | 57.20 | 55.60 | 55.80 | 55.80 | -1.06% | 12,434 |
| Sep 5, 2025 | 56.70 | 57.30 | 55.90 | 56.40 | 56.40 | 0.18% | 22,304 |
| Sep 4, 2025 | 54.70 | 56.30 | 54.10 | 56.30 | 56.30 | 2.93% | 26,107 |
| Sep 3, 2025 | 54.90 | 54.90 | 53.10 | 54.70 | 54.70 | -0.36% | 36,518 |
| Sep 2, 2025 | 53.90 | 55.70 | 53.20 | 54.90 | 54.90 | 1.67% | 31,479 |
| Sep 1, 2025 | 54.50 | 56.70 | 52.20 | 54.00 | 54.00 | -1.10% | 90,795 |
| Aug 29, 2025 | 53.90 | 55.90 | 53.90 | 54.60 | 54.60 | 1.30% | 50,149 |
| Aug 28, 2025 | 54.90 | 55.30 | 53.80 | 53.90 | 53.90 | -2.71% | 42,188 |
| Aug 27, 2025 | 57.00 | 57.00 | 54.30 | 55.40 | 55.40 | -2.98% | 61,907 |
| Aug 26, 2025 | 57.20 | 57.50 | 55.50 | 57.10 | 57.10 | -0.17% | 65,573 |
| Aug 25, 2025 | 55.80 | 57.70 | 55.50 | 57.20 | 57.20 | 2.51% | 122,268 |
| Aug 22, 2025 | 55.00 | 56.00 | 54.00 | 55.80 | 55.80 | 1.82% | 125,191 |
| Aug 21, 2025 | 53.10 | 55.30 | 51.60 | 54.80 | 54.80 | 3.98% | 98,649 |
| Aug 20, 2025 | 51.30 | 55.20 | 51.20 | 52.70 | 52.70 | 6.90% | 169,355 |
| Aug 19, 2025 | 49.80 | 50.50 | 49.10 | 49.30 | 49.30 | -0.40% | 44,303 |
| Aug 18, 2025 | 49.90 | 50.20 | 49.25 | 49.50 | 49.50 | 0.10% | 23,836 |
| Aug 15, 2025 | 51.40 | 51.40 | 49.30 | 49.45 | 49.45 | -3.79% | 54,208 |
| Aug 14, 2025 | 51.60 | 52.20 | 51.20 | 51.40 | 51.40 | -0.58% | 14,831 |
| Aug 13, 2025 | 51.80 | 53.10 | 51.70 | 51.70 | 51.70 | - | 16,373 |
| Aug 12, 2025 | 53.80 | 53.80 | 51.70 | 51.70 | 51.70 | -3.54% | 23,032 |
| Aug 11, 2025 | 53.70 | 53.70 | 52.20 | 53.60 | 53.60 | 3.68% | 30,473 |
| Aug 8, 2025 | 52.90 | 53.30 | 51.30 | 51.70 | 51.70 | -2.27% | 34,171 |
| Aug 7, 2025 | 52.90 | 54.00 | 52.20 | 52.90 | 52.90 | - | 35,780 |
| Aug 6, 2025 | 53.10 | 54.30 | 52.20 | 52.90 | 52.90 | -0.56% | 33,072 |
| Aug 5, 2025 | 54.30 | 54.80 | 53.00 | 53.20 | 53.20 | -2.21% | 53,574 |
| Aug 4, 2025 | 51.30 | 54.80 | 51.30 | 54.40 | 54.40 | 6.25% | 84,436 |
| Aug 1, 2025 | 49.90 | 52.10 | 49.30 | 51.20 | 51.20 | 2.61% | 58,668 |
| Jul 31, 2025 | 49.50 | 50.40 | 49.30 | 49.90 | 49.90 | -0.20% | 23,537 |
| Jul 30, 2025 | 49.30 | 50.40 | 49.05 | 50.00 | 50.00 | 0.81% | 33,673 |
| Jul 29, 2025 | 51.10 | 51.20 | 49.35 | 49.60 | 49.60 | -2.75% | 39,475 |
| Jul 28, 2025 | 52.40 | 52.40 | 50.60 | 51.00 | 51.00 | -2.67% | 48,987 |
| Jul 25, 2025 | 51.30 | 52.40 | 50.00 | 52.40 | 52.40 | 3.56% | 54,991 |
| Jul 24, 2025 | 49.15 | 51.00 | 49.00 | 50.60 | 50.60 | 2.95% | 66,773 |
| Jul 23, 2025 | 48.65 | 49.15 | 48.25 | 49.15 | 49.15 | 1.13% | 48,753 |
| Jul 22, 2025 | 47.55 | 48.70 | 47.50 | 48.60 | 48.60 | 1.99% | 19,745 |
| Jul 21, 2025 | 47.95 | 48.00 | 47.50 | 47.65 | 47.65 | -0.73% | 21,785 |